Find a quote
CTS Corp
45.68 Up 0.00 (0.00 %)
Delayed : 2026/01/08 20:00:00
- Previous close $45.68
- Opening $44.80
- Today High $45.72
- Today Low $44.75
- Price Bid $18.22
- Price Ask $18.22
- 52 Weeks High $53.28
- 52 Weeks Low $34.02
- Size Bid 100
- Size Ask N/A
- Volume 100,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.68 | Down $ -0.02 | $45.68 | $45.68 | 22,531 |
| 03:59 PM | $45.70 | Down $ -0.02 | $45.72 | $45.65 | 2,873 |
| 03:58 PM | $45.72 | Up $0.06 | $45.72 | $45.67 | 700 |
| 03:57 PM | $45.66 | Up $0.02 | $45.66 | $45.64 | 1,433 |
| 03:56 PM | $45.64 | Up $0.05 | $45.66 | $45.64 | 200 |
| 03:55 PM | $45.59 | Up $0.07 | $45.59 | $45.57 | 1,296 |
| 03:54 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 500 |
| 03:53 PM | $45.53 | Up $0.02 | $45.58 | $45.53 | 350 |
| 03:51 PM | $45.51 | Down $ -0.07 | $45.58 | $45.51 | 218 |
| 03:51 PM | $45.51 | Up $0.00 | $45.58 | $45.51 | 0 |
| 03:50 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 100 |
| 03:49 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 400 |
| 03:48 PM | $45.58 | Up $0.05 | $45.58 | $45.58 | 156 |
| 03:45 PM | $45.53 | Down $ -0.05 | $45.53 | $45.53 | 195 |
| 03:45 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 03:45 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 0 |
| 03:44 PM | $45.58 | Up $0.13 | $45.58 | $45.46 | 1,639 |
| 03:43 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 100 |
| 03:42 PM | $45.45 | Up $0.02 | $45.45 | $45.42 | 1,204 |
| 03:41 PM | $45.44 | Up $0.02 | $45.44 | $45.42 | 841 |
| 03:40 PM | $45.42 | Down $ -0.07 | $45.42 | $45.42 | 100 |
| 03:38 PM | $45.49 | Down $ -0.03 | $45.50 | $45.49 | 200 |
| 03:38 PM | $45.49 | Up $0.00 | $45.50 | $45.49 | 0 |
| 03:36 PM | $45.52 | Down $ -0.01 | $45.52 | $45.50 | 500 |
| 03:36 PM | $45.52 | Up $0.00 | $45.52 | $45.50 | 0 |
| 03:35 PM | $45.53 | Down $ -0.05 | $45.55 | $45.53 | 600 |
| 03:33 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 100 |
| 03:33 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 03:31 PM | $45.58 | Down $ -0.02 | $45.58 | $45.58 | 100 |
| 03:31 PM | $45.58 | Up $0.00 | $45.58 | $45.58 | 0 |
| 03:27 PM | $45.59 | Down $0.00 | $45.62 | $45.59 | 752 |
| 03:27 PM | $45.59 | Up $0.00 | $45.62 | $45.59 | 0 |
| 03:27 PM | $45.59 | Up $0.00 | $45.62 | $45.59 | 0 |
| 03:27 PM | $45.59 | Up $0.00 | $45.62 | $45.59 | 0 |
| 03:25 PM | $45.60 | Down $ -0.01 | $45.60 | $45.60 | 100 |
| 03:25 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 03:24 PM | $45.60 | Up $0.03 | $45.60 | $45.60 | 170 |
| 03:23 PM | $45.57 | Up $0.00 | $45.57 | $45.57 | 100 |
| 03:22 PM | $45.57 | Up $0.02 | $45.57 | $45.57 | 300 |
| 03:21 PM | $45.55 | Down $ -0.05 | $45.57 | $45.55 | 805 |
| 03:18 PM | $45.60 | Up $0.01 | $45.64 | $45.60 | 200 |
| 03:18 PM | $45.60 | Up $0.00 | $45.64 | $45.60 | 0 |
| 03:18 PM | $45.60 | Up $0.00 | $45.64 | $45.60 | 0 |
| 03:17 PM | $45.59 | Up $0.04 | $45.64 | $45.59 | 400 |
| 03:09 PM | $45.55 | Down $ -0.07 | $45.55 | $45.55 | 102 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:09 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 03:00 PM | $45.62 | Up $0.01 | $45.62 | $45.62 | 138 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 03:00 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 100 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 02:54 PM | $45.61 | Up $0.00 | $45.61 | $45.61 | 0 |
| 02:45 PM | $45.60 | Up $0.08 | $45.60 | $45.60 | 100 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:45 PM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 02:44 PM | $45.52 | Down $ -0.15 | $45.52 | $45.52 | 486 |
| 02:42 PM | $45.67 | Up $0.05 | $45.67 | $45.67 | 100 |
| 02:42 PM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 02:33 PM | $45.62 | Up $0.01 | $45.62 | $45.60 | 501 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:33 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 0 |
| 02:32 PM | $45.61 | Up $0.13 | $45.61 | $45.60 | 500 |
| 02:27 PM | $45.48 | Up $0.13 | $45.48 | $45.48 | 100 |
| 02:27 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 02:27 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 02:27 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 02:27 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 02:17 PM | $45.35 | Down $ -0.13 | $45.36 | $45.35 | 300 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:17 PM | $45.35 | Up $0.00 | $45.36 | $45.35 | 0 |
| 02:08 PM | $45.49 | Up $0.05 | $45.49 | $45.49 | 100 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 02:08 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 0 |
| 01:59 PM | $45.43 | Down $ -0.12 | $45.43 | $45.43 | 183 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:59 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 01:55 PM | $45.55 | Down $ -0.02 | $45.55 | $45.46 | 598 |
| 01:55 PM | $45.55 | Up $0.00 | $45.55 | $45.46 | 0 |
| 01:55 PM | $45.55 | Up $0.00 | $45.55 | $45.46 | 0 |
| 01:55 PM | $45.55 | Up $0.00 | $45.55 | $45.46 | 0 |
| 01:48 PM | $45.57 | Up $0.02 | $45.57 | $45.55 | 200 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:48 PM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 01:47 PM | $45.55 | Up $0.07 | $45.55 | $45.54 | 500 |
| 01:37 PM | $45.48 | Up $0.01 | $45.48 | $45.48 | 300 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:37 PM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 01:35 PM | $45.47 | Up $0.08 | $45.47 | $45.47 | 100 |
| 01:35 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:33 PM | $45.39 | Down $ -0.08 | $45.39 | $45.39 | 245 |
| 01:33 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 01:21 PM | $45.47 | Up $0.01 | $45.47 | $45.47 | 100 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:21 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 01:20 PM | $45.46 | Up $0.09 | $45.46 | $45.46 | 100 |
| 01:13 PM | $45.37 | Up $0.01 | $45.37 | $45.37 | 734 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:13 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 01:06 PM | $45.36 | Down $ -0.04 | $45.37 | $45.36 | 1,664 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 01:06 PM | $45.36 | Up $0.00 | $45.37 | $45.36 | 0 |
| 12:58 PM | $45.40 | Down $ -0.04 | $45.40 | $45.40 | 231 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:58 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:52 PM | $45.44 | Up $0.10 | $45.44 | $45.44 | 100 |
| 12:52 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:52 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:52 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:52 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:52 PM | $45.44 | Up $0.00 | $45.44 | $45.44 | 0 |
| 12:48 PM | $45.34 | Up $0.09 | $45.34 | $45.34 | 300 |
| 12:48 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 12:48 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 12:48 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 12:41 PM | $45.26 | Up $0.01 | $45.26 | $45.26 | 100 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:41 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 0 |
| 12:37 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 170 |
| 12:37 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:37 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:37 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 12:30 PM | $45.24 | Up $0.04 | $45.24 | $45.22 | 300 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:30 PM | $45.24 | Up $0.00 | $45.24 | $45.22 | 0 |
| 12:29 PM | $45.20 | Up $0.08 | $45.20 | $45.13 | 346 |
| 12:28 PM | $45.13 | Up $0.01 | $45.13 | $45.13 | 200 |
| 12:27 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 130 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 100 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:21 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:17 PM | $45.12 | Up $0.09 | $45.12 | $45.12 | 300 |
| 12:17 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:17 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 12:17 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 11:40 AM | $45.02 | Up $0.11 | $45.02 | $45.00 | 400 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:40 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 11:33 AM | $44.92 | Down $0.00 | $44.92 | $44.92 | 100 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:33 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:28 AM | $44.92 | Down $ -0.01 | $44.92 | $44.92 | 100 |
| 11:28 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:28 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:28 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:28 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.10 | $44.96 | $44.92 | 1,000 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:18 AM | $44.93 | Up $0.00 | $44.96 | $44.92 | 0 |
| 11:13 AM | $44.83 | Down $ -0.09 | $44.83 | $44.83 | 400 |
| 11:13 AM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 11:13 AM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 11:13 AM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 11:13 AM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 11:12 AM | $44.92 | Down $0.00 | $44.92 | $44.92 | 343 |
| 10:59 AM | $44.92 | Up $0.11 | $44.92 | $44.92 | 200 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:59 AM | $44.92 | Up $0.00 | $44.92 | $44.92 | 0 |
| 10:54 AM | $44.82 | Down $ -0.28 | $44.90 | $44.81 | 1,200 |
| 10:54 AM | $44.82 | Up $0.00 | $44.90 | $44.81 | 0 |
| 10:54 AM | $44.82 | Up $0.00 | $44.90 | $44.81 | 0 |
| 10:54 AM | $44.82 | Up $0.00 | $44.90 | $44.81 | 0 |
| 10:54 AM | $44.82 | Up $0.00 | $44.90 | $44.81 | 0 |
| 10:44 AM | $45.09 | Up $0.01 | $45.09 | $45.09 | 100 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:44 AM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 10:42 AM | $45.08 | Up $0.02 | $45.08 | $45.08 | 200 |
| 10:42 AM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 10:39 AM | $45.06 | Up $0.09 | $45.06 | $45.06 | 600 |
| 10:39 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:39 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:37 AM | $44.98 | Up $0.01 | $44.99 | $44.98 | 1,470 |
| 10:37 AM | $44.98 | Up $0.00 | $44.99 | $44.98 | 0 |
| 10:36 AM | $44.97 | Up $0.11 | $45.04 | $44.97 | 600 |
| 10:25 AM | $44.86 | Up $0.11 | $44.86 | $44.86 | 522 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:25 AM | $44.86 | Up $0.00 | $44.86 | $44.86 | 0 |
| 10:18 AM | $44.75 | Down $ -0.26 | $44.75 | $44.75 | 665 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:18 AM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 10:05 AM | $45.01 | Up $0.13 | $45.01 | $45.01 | 190 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:05 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 10:04 AM | $44.88 | Up $0.00 | $44.88 | $44.88 | 100 |
| 09:59 AM | $44.88 | Down $ -0.14 | $44.88 | $44.88 | 100 |
| 09:59 AM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 09:59 AM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 09:59 AM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 09:59 AM | $44.88 | Up $0.00 | $44.88 | $44.88 | 0 |
| 09:35 AM | $45.02 | Down $ -0.13 | $45.27 | $45.02 | 200 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:35 AM | $45.02 | Up $0.00 | $45.27 | $45.02 | 0 |
| 09:33 AM | $45.15 | Up $0.04 | $45.15 | $45.15 | 100 |
| 09:33 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| Previous close | $45.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/01/2026 | $45.68 | $45.12 | $45.72 | $45.12 | 48,691 |
| 07/01/2026 | $45.11 | $44.90 | $45.32 | $44.87 | 44,234 |
| 06/01/2026 | $45.52 | $44.59 | $45.60 | $44.59 | 52,953 |
| 05/01/2026 | $44.50 | $44.43 | $44.89 | $44.39 | 66,375 |
| 02/01/2026 | $43.85 | $43.44 | $43.94 | $43.26 | 62,172 |
| 31/12/2025 | $42.87 | $42.85 | $43.07 | $42.65 | 44,158 |
| 30/12/2025 | $43.41 | $43.86 | $43.94 | $43.32 | 55,278 |
| 29/12/2025 | $44.00 | $43.99 | $44.16 | $43.75 | 63,931 |
| 26/12/2025 | $44.50 | $44.10 | $44.55 | $44.01 | 27,495 |
| 24/12/2025 | $44.38 | $44.46 | $44.54 | $44.23 | 24,769 |
| 23/12/2025 | $43.99 | $44.08 | $44.34 | $43.95 | 70,280 |
| 22/12/2025 | $43.88 | $44.73 | $44.73 | $43.71 | 81,560 |
| 19/12/2025 | $43.83 | $44.24 | $44.48 | $43.78 | 360,235 |
| 18/12/2025 | $43.95 | $43.64 | $44.17 | $43.37 | 87,450 |
| 17/12/2025 | $43.47 | $43.42 | $43.90 | $43.37 | 65,980 |
| 16/12/2025 | $44.52 | $44.41 | $44.62 | $44.14 | 101,329 |
| 15/12/2025 | $44.13 | $44.25 | $44.44 | $43.92 | 78,589 |
| 12/12/2025 | $44.47 | $44.96 | $45.07 | $44.36 | 63,958 |
| 11/12/2025 | $45.52 | $45.32 | $45.59 | $44.93 | 99,220 |
| 10/12/2025 | $44.74 | $43.62 | $44.84 | $43.27 | 181,388 |
| 09/12/2025 | $43.11 | $42.91 | $43.63 | $42.86 | 97,615 |
| 08/12/2025 | $43.71 | $44.51 | $44.60 | $43.55 | 82,207 |
| 05/12/2025 | $44.46 | $44.12 | $44.66 | $43.83 | 52,446 |
| 04/12/2025 | $44.33 | $44.87 | $45.20 | $44.29 | 71,076 |
| 03/12/2025 | $45.13 | $44.11 | $45.16 | $44.10 | 123,940 |
| 02/12/2025 | $43.66 | $42.77 | $43.68 | $42.72 | 77,503 |
| 01/12/2025 | $42.50 | $42.16 | $42.57 | $42.15 | 79,448 |
| 28/11/2025 | $42.33 | $42.32 | $42.33 | $41.93 | 35,243 |
| 26/11/2025 | $42.58 | $42.69 | $42.98 | $42.36 | 104,056 |
| 25/11/2025 | $42.51 | $42.70 | $43.05 | $42.45 | 79,809 |
Graphs are not available, please refer to the detailed table